Hot Features
프리미엄
DJ Commodity Index Coffee (DJCIKC)
DOWI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 354.8099 | -6.48 | -1.79 | 361.9897 | 362.2243 | 350.305 | 0 |
| 1741899600 | 361.2858 | -1.6 | -0.44 | 362.9751 | 367.6208 | 353.9183 | 0 |
| 1741813200 | 362.8813 | -7.32 | -1.98 | 369.5448 | 370.2018 | 359.6434 | 0 |
| 1741726800 | 370.2018 | 10.28 | 2.86 | 360.3942 | 371.1872 | 358.611 | 0 |
| 1741640400 | 359.9249 | -0.99 | -0.27 | 360.7696 | 366.3538 | 357.4378 | 0 |
| 1741384800 | 360.9104 | -2.3 | -0.63 | 363.3505 | 366.9169 | 355.9362 | 0 |
| 1741298400 | 363.2098 | -20.41 | -5.32 | 384.7489 | 384.7489 | 362.1774 | 0 |
| 1741212000 | 383.6227 | 7.98 | 2.12 | 373.909 | 392.6326 | 373.909 | 0 |
| 1741125600 | 375.6452 | 14.12 | 3.91 | 362.8813 | 375.8329 | 362.2712 | 0 |
| 1741039200 | 361.5204 | 9.9 | 2.82 | 350.1173 | 365.9784 | 350.1173 | 0 |
| 1740780000 | 351.619 | 0.99 | 0.28 | 350.6335 | 355.6077 | 346.9733 | 0 |
| 1740693600 | 350.6335 | 1.64 | 0.47 | 352.1351 | 359.1272 | 346.3632 | 0 |
| 1740607200 | 348.9911 | -1.74 | -0.50 | 352.7921 | 354.3407 | 343.7823 | 0 |
| 1740520800 | 350.7274 | -9.76 | -2.71 | 361.145 | 362.0835 | 347.4894 | 0 |
| 1740434400 | 360.488 | -5.16 | -1.41 | 365.3214 | 368.137 | 356.8747 | 0 |
| 1740175200 | 365.6499 | -0.19 | -0.05 | 365.9315 | 369.5448 | 360.3942 | 0 |
| 1740088800 | 365.8376 | -20.37 | -5.27 | 386.5791 | 386.5791 | 363.4913 | 0 |
| 1740002400 | 386.2037 | 4.79 | 1.25 | 380.3379 | 398.3107 | 380.3379 | 0 |
| 1739916000 | 381.4172 | 3.14 | 0.83 | 382.3557 | 383.7635 | 367.3862 | 0 |
| 1739570400 | 378.2731 | -17.64 | -4.46 | 398.9676 | 398.9676 | 374.8006 | 0 |
| 1739484000 | 395.9174 | 1.39 | 0.35 | 394.3688 | 400.4223 | 387.0953 | 0 |
| 1739397600 | 394.5284 | 11.36 | 2.96 | 381.2389 | 397.3627 | 381.2389 | 0 |
| 1739311200 | 383.1722 | -16.72 | -4.18 | 398.198 | 405.6499 | 379.5683 | 0 |
| 1739224800 | 399.8874 | 19.28 | 5.06 | 376.6213 | 400.9385 | 376.6213 | 0 |
| 1738965600 | 380.61 | 1.16 | 0.31 | 377.832 | 383.2004 | 374.0873 | 0 |
| 1738879200 | 379.4463 | 4.36 | 1.16 | 373.2989 | 385.969 | 373.2989 | 0 |
| 1738792800 | 375.0821 | 14.31 | 3.97 | 359.7841 | 375.5514 | 358.1417 | 0 |
| 1738706400 | 360.7696 | 1.22 | 0.34 | 357.4847 | 365.4622 | 357.4847 | 0 |
| 1738620000 | 359.5495 | 4.5 | 1.27 | 354.6222 | 364.7583 | 350.5397 | 0 |
| 1738360800 | 355.0446 | 3 | 0.85 | 350.4458 | 355.5138 | 343.6884 | 0 |
| 1738274400 | 352.0413 | 9.15 | 2.67 | 344.0169 | 352.5106 | 342.8907 | 0 |
| 1738188000 | 342.8907 | 6.85 | 2.04 | 335.52319 | 346.7386 | 335.52319 | 0 |
| 1738101600 | 336.0394 | 6.76 | 2.05 | 327.7335 | 336.6964 | 325.481 | 0 |
| 1738015200 | 329.282 | 3.66 | 1.12 | 326.1849 | 333.6931 | 323.9794 | 0 |
| 1737756000 | 325.6218 | 2.39 | 0.74 | 322.8062 | 328.2966 | 320.9291 | 0 |
| 1737669600 | 323.2285 | 3.28 | 1.03 | 320.8353 | 327.3111 | 318.0666 | 0 |
| 1737583200 | 319.94369 | 11.64 | 3.77 | 307.649 | 321.3046 | 307.36739 | 0 |
| 1737496800 | 308.306 | 0 | 0.00 | 308.1652 | 315.4388 | 306.992 | 0 |
| 1737151200 | 308.306 | 0.94 | 0.31 | 307.0389 | 311.9193 | 306.0535 | 0 |
| 1737064800 | 307.36739 | -3.19 | -1.03 | 310.1361 | 311.4969 | 305.2557 | 0 |
| 1736978400 | 310.5584 | 8.4 | 2.78 | 302.15859 | 310.6992 | 301.3139 | 0 |
| 1736892000 | 302.15859 | -4.04 | -1.32 | 305.91269 | 308.4937 | 301.8771 | 0 |
| 1736805600 | 306.1943 | 1.22 | 0.40 | 303.9418 | 313.28019 | 302.6748 | 0 |
| 1736546400 | 304.9742 | 4.83 | 1.61 | 298.9207 | 305.8189 | 298.21679 | 0 |
| 1736373600 | 300.1408 | -1.17 | -0.39 | 300.7977 | 304.2703 | 295.54199 | 0 |
| 1736287200 | 301.3139 | 2.72 | 0.91 | 299.0145 | 303.19099 | 298.3107 | 0 |
| 1736200800 | 298.5922 | -2.21 | -0.73 | 299.0615 | 308.3998 | 297.5598 | 0 |
| 1735941600 | 300.7977 | -5.07 | -1.66 | 306.7574 | 306.7574 | 298.1229 | 0 |
| 1735855200 | 305.86579 | 5.26 | 1.75 | 300.0939 | 309.38529 | 300.0939 | 0 |
| 1735682400 | 300.61 | 1.17 | 0.39 | 301.267 | 301.5016 | 293.05489 | 0 |
| 1735596000 | 299.43689 | -2.72 | -0.90 | 302.8156 | 303.61329 | 297.4191 | 0 |
| 1735336800 | 302.15859 | -1.03 | -0.34 | 304.6926 | 305.3496 | 298.9207 | 0 |
| 1735250400 | 303.19099 | -5.68 | -1.84 | 308.3998 | 311.0277 | 302.6279 | 0 |
| 1735077600 | 308.8691 | 2.39 | 0.78 | 307.13279 | 309.2914 | 302.2525 | 0 |
| 1734991200 | 306.4758 | 2.3 | 0.76 | 305.0211 | 309.38529 | 301.1732 | 0 |
| 1734732000 | 304.1764 | -1.13 | -0.37 | 303.848 | 309.1976 | 299.48379 | 0 |
| 1734645600 | 305.3027 | -8.02 | -2.56 | 312.2008 | 320.6476 | 301.8301 | 0 |
| 1734559200 | 313.32709 | 5.68 | 1.85 | 304.9742 | 313.4679 | 304.9742 | 0 |
| 1734472800 | 307.649 | 1.74 | 0.57 | 307.2736 | 308.11829 | 298.733 | 0 |
| 1734386400 | 305.91269 | 4.88 | 1.62 | 299.8592 | 310.5115 | 297.5598 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
